Noble Corporation plc (NE) Historical Stock Data
47.50 ↓0.20 (-0.42%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NE is up 0.01% a day on average. There have been 16 days where Noble Corporation plc closed green and 14 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.94 | 47.50 | ↓$0.44 (-0.92%) | 46.71 | 48.40 | 1.58M |
| 2024-07-25 | 45.89 | 47.70 | ↑$1.81 (3.94%) | 45.69 | 48.15 | 1.43M |
| 2024-07-24 | 47.47 | 45.89 | ↓$1.58 (-3.33%) | 45.86 | 47.96 | 1.01M |
| 2024-07-23 | 46.64 | 47.64 | ↑$1.00 (2.14%) | 46.30 | 47.77 | 1.15M |
| 2024-07-22 | 46.37 | 47.02 | ↑$0.65 (1.40%) | 45.93 | 47.19 | 1.04M |
| 2024-07-19 | 46.53 | 46.30 | ↓$0.23 (-0.49%) | 46.01 | 46.96 | 0.93M |
| 2024-07-18 | 47.50 | 46.86 | ↓$0.64 (-1.35%) | 46.62 | 48.22 | 1.15M |
| 2024-07-17 | 48.22 | 47.70 | ↓$0.52 (-1.08%) | 47.51 | 48.74 | 1.12M |
| 2024-07-16 | 47.29 | 48.26 | ↑$0.97 (2.05%) | 46.81 | 48.32 | 1.16M |
| 2024-07-15 | 46.32 | 47.61 | ↑$1.29 (2.78%) | 45.85 | 47.99 | 1.79M |
| 2024-07-12 | 45.34 | 45.76 | ↑$0.42 (0.93%) | 45.06 | 45.80 | 1.70M |
| 2024-07-11 | 44.22 | 44.75 | ↑$0.53 (1.20%) | 43.72 | 45.00 | 1.68M |
| 2024-07-10 | 43.35 | 43.80 | ↑$0.45 (1.04%) | 43.17 | 43.96 | 1.23M |
| 2024-07-09 | 43.56 | 43.40 | ↓$0.16 (-0.37%) | 43.08 | 43.91 | 876.55K |
| 2024-07-08 | 44.01 | 43.90 | ↓$0.11 (-0.25%) | 43.83 | 44.51 | 695.91K |
| 2024-07-05 | 44.50 | 44.01 | ↓$0.49 (-1.10%) | 43.74 | 44.69 | 1.05M |
| 2024-07-03 | 44.80 | 44.47 | ↓$0.33 (-0.74%) | 44.02 | 45.12 | 639.53K |
| 2024-07-02 | 43.64 | 44.61 | ↑$0.97 (2.22%) | 43.42 | 44.62 | 1.36M |
| 2024-07-01 | 44.99 | 43.19 | ↓$1.80 (-4.00%) | 43.18 | 45.08 | 1.14M |
| 2024-06-28 | 45.56 | 44.65 | ↓$0.91 (-2.00%) | 44.63 | 45.70 | 3.21M |
| 2024-06-27 | 45.02 | 45.12 | ↑$0.10 (0.22%) | 44.72 | 45.41 | 806.53K |
| 2024-06-26 | 44.74 | 44.79 | ↑$0.05 (0.11%) | 44.18 | 44.84 | 1.17M |
| 2024-06-25 | 44.66 | 44.74 | ↑$0.08 (0.18%) | 44.00 | 44.99 | 1.08M |
| 2024-06-24 | 44.58 | 44.99 | ↑$0.41 (0.92%) | 44.30 | 45.68 | 0.93M |
| 2024-06-21 | 44.58 | 44.47 | ↓$0.11 (-0.25%) | 43.90 | 44.68 | 1.49M |
| 2024-06-20 | 44.08 | 44.55 | ↑$0.47 (1.07%) | 43.93 | 45.31 | 1.30M |
| 2024-06-18 | 43.58 | 43.85 | ↑$0.27 (0.62%) | 43.50 | 44.29 | 1.21M |
| 2024-06-17 | 43.14 | 43.45 | ↑$0.31 (0.72%) | 42.85 | 43.75 | 1.38M |
| 2024-06-14 | 44.54 | 43.02 | ↓$1.52 (-3.41%) | 42.74 | 44.76 | 1.93M |
| 2024-06-13 | 45.77 | 44.82 | ↓$0.95 (-2.08%) | 44.47 | 45.87 | 1.44M |
Create an account or log in to view more rows.
$NE Buy the dip
$NE I'm friggin bored. Just give us our money already
$NE I’ll be buying more if this dips!
$NE slap the ask.
$NE wtf?
$NE wtf is that dump
$NE Bullish AF ??
$NE call the SEC
$NE LFGGGGGG
$NE News Plz.....